GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
43.22
+1.92 (4.65%)
At close: Nov 13, 2026, 4:00 PM EST
44.25
+1.03 (2.38%)
After-hours: Nov 13, 2026, 7:57 PM EST
CONI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.32 | 44.73 | 41.48 | 43.22 | 43.22 | 4.65% | 94,104 |
| Nov 12, 2026 | 41.67 | 41.81 | 39.01 | 41.30 | 41.30 | 8.06% | 92,431 |
| Nov 11, 2026 | 39.84 | 39.94 | 36.64 | 38.22 | 38.22 | -6.27% | 76,598 |
| Nov 10, 2026 | 40.80 | 42.15 | 38.55 | 40.78 | 40.78 | 5.78% | 127,477 |
| Nov 9, 2026 | 41.26 | 41.45 | 36.60 | 38.55 | 38.55 | -2.13% | 88,470 |
| Nov 6, 2026 | 38.15 | 41.00 | 37.00 | 39.39 | 39.39 | 3.01% | 130,829 |
| Nov 5, 2026 | 33.30 | 39.50 | 32.34 | 38.24 | 38.24 | 19.02% | 184,048 |
| Nov 4, 2026 | 36.51 | 36.51 | 31.32 | 32.13 | 32.13 | -7.73% | 176,924 |
| Nov 3, 2026 | 39.04 | 39.34 | 32.25 | 34.82 | 34.82 | -11.83% | 227,447 |
| Nov 2, 2026 | 37.88 | 40.63 | 36.45 | 39.49 | 39.49 | 7.93% | 95,006 |
| Oct 30, 2026 | 34.87 | 39.07 | 34.87 | 36.59 | 36.59 | 21.93% | 245,324 |
| Oct 29, 2026 | 31.10 | 31.24 | 29.10 | 30.01 | 30.01 | 1.36% | 112,040 |
| Oct 28, 2026 | 31.21 | 31.44 | 29.50 | 29.61 | 29.61 | -1.28% | 77,919 |
| Oct 27, 2026 | 30.11 | 31.24 | 29.86 | 29.99 | 29.99 | -2.06% | 60,580 |
| Oct 26, 2026 | 30.43 | 32.13 | 29.67 | 30.62 | 30.62 | 5.99% | 110,616 |
| Oct 23, 2026 | 27.51 | 29.20 | 27.29 | 28.89 | 28.89 | 5.28% | 155,744 |
| Oct 22, 2026 | 26.82 | 27.97 | 26.21 | 27.44 | 27.44 | 9.12% | 134,051 |
| Oct 21, 2026 | 25.90 | 26.69 | 24.05 | 25.15 | 25.15 | -7.34% | 236,837 |
| Oct 20, 2026 | 28.56 | 28.61 | 25.40 | 27.14 | 27.14 | -2.87% | 105,762 |
| Oct 19, 2026 | 25.96 | 28.17 | 25.96 | 27.94 | 27.94 | 5.20% | 100,576 |
| Oct 16, 2026 | 24.29 | 27.60 | 23.90 | 26.56 | 26.56 | 11.92% | 237,200 |
| Oct 15, 2026 | 28.94 | 29.37 | 23.30 | 23.73 | 23.73 | -12.92% | 245,199 |
| Oct 14, 2026 | 25.52 | 27.66 | 24.61 | 27.25 | 27.25 | 9.79% | 165,150 |
| Oct 13, 2026 | 25.47 | 25.65 | 24.50 | 24.82 | 24.82 | -1.77% | 56,729 |
| Oct 12, 2026 | 25.53 | 26.19 | 24.15 | 25.27 | 25.27 | -0.78% | 212,593 |
| Oct 9, 2026 | 26.79 | 27.91 | 24.21 | 25.47 | 25.47 | -8.48% | 509,203 |
| Oct 8, 2026 | 26.92 | 27.95 | 25.90 | 27.83 | 27.83 | 7.08% | 221,259 |
| Oct 7, 2026 | 25.45 | 26.38 | 25.44 | 25.99 | 25.99 | 7.80% | 196,824 |
| Oct 6, 2026 | 23.50 | 24.36 | 22.40 | 24.11 | 24.11 | 2.60% | 262,219 |
| Oct 5, 2026 | 23.88 | 24.61 | 22.58 | 23.50 | 23.50 | -5.81% | 240,682 |
| Oct 2, 2026 | 22.18 | 25.50 | 20.71 | 24.95 | 24.95 | 6.71% | 402,202 |
| Oct 1, 2026 | 24.29 | 24.29 | 22.69 | 23.38 | 23.38 | -3.18% | 214,764 |
| Sep 30, 2026 | 22.06 | 24.71 | 21.22 | 24.15 | 24.15 | 3.78% | 392,579 |
| Sep 29, 2026 | 21.66 | 23.74 | 21.51 | 23.27 | 23.27 | 1.48% | 315,191 |
| Sep 28, 2026 | 22.04 | 23.00 | 21.50 | 22.93 | 22.93 | 3.71% | 472,709 |
| Sep 25, 2026 | 21.21 | 22.63 | 21.21 | 22.11 | 22.11 | 4.19% | 243,648 |
| Sep 24, 2026 | 21.86 | 22.45 | 20.58 | 21.22 | 21.22 | -1.30% | 467,743 |
| Sep 23, 2026 | 21.54 | 22.00 | 20.20 | 21.50 | 21.50 | 2.67% | 558,297 |
| Sep 22, 2026 | 21.38 | 21.73 | 20.53 | 20.94 | 20.94 | -0.10% | 522,828 |
| Sep 21, 2026 | 20.08 | 21.00 | 19.30 | 20.96 | 20.96 | -6.99% | 1,001,351 |
| Sep 18, 2026 | 28.00 | 28.00 | 21.87 | 22.54 | 22.54 | -23.44% | 1,337,273 |
| Sep 17, 2026 | 31.14 | 32.61 | 29.33 | 29.44 | 29.44 | -11.20% | 227,140 |
| Sep 16, 2026 | 30.26 | 34.30 | 29.98 | 33.15 | 33.15 | 8.40% | 307,409 |
| Sep 15, 2026 | 27.37 | 31.59 | 27.37 | 30.58 | 30.58 | 20.25% | 667,938 |
| Sep 14, 2026 | 29.14 | 29.14 | 24.79 | 25.43 | 25.43 | -18.38% | 827,265 |
| Sep 11, 2026 | 31.79 | 31.89 | 28.69 | 31.16 | 31.16 | -3.18% | 189,338 |
| Sep 10, 2026 | 32.61 | 32.89 | 31.56 | 32.18 | 32.18 | 2.39% | 114,608 |
| Sep 9, 2026 | 28.11 | 31.43 | 28.00 | 31.43 | 31.43 | 4.94% | 126,973 |
| Sep 8, 2026 | 29.31 | 30.12 | 29.04 | 29.95 | 29.95 | 5.96% | 147,966 |
| Sep 4, 2026 | 28.32 | 28.69 | 27.35 | 28.27 | 28.27 | 8.67% | 295,609 |